Knowles Corporation (KN)
NYSE: KN
· Real-Time Price · USD
17.95
0.33 (1.87%)
At close: Jul 01, 2025, 1:26 PM
Knowles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 18.03 | 18.03 | 17.59 | 17.62 | 17.62 | n/a | 685,434 |
| Jun 27, 2025 | 17.97 | 18.09 | 17.75 | 17.97 | 17.97 | 1.99% | 1,467,700 |
| Jun 26, 2025 | 17.67 | 17.99 | 17.62 | 17.91 | 17.91 | -0.33% | 564,300 |
| Jun 25, 2025 | 17.60 | 17.70 | 17.48 | 17.59 | 17.59 | -1.79% | 488,838 |
| Jun 24, 2025 | 17.72 | 17.77 | 17.48 | 17.59 | 17.59 | 0.00% | 454,400 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.